Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.55 +0.04 (+0.21%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.94 15.95 15.52 15.52 2,673,944 -0.31(-1.94%)
Feb 27, 2023 15.83 15.95 15.70 15.83 2,895,057 -0.01(-0.06%)
Feb 24, 2023 15.46 15.87 15.37 15.84 3,540,188 +0.14(+0.92%)
Feb 23, 2023 15.65 15.77 15.45 15.69 2,320,732 +0.33(+2.12%)
Feb 22, 2023 15.29 15.51 15.18 15.37 3,918,114 +0.11(+0.69%)
Feb 21, 2023 15.37 15.45 15.21 15.26 2,769,505 -0.15(-1.00%)
Feb 17, 2023 15.80 15.80 15.34 15.42 3,169,709 -0.64(-4.00%)
Feb 16, 2023 16.17 16.37 16.06 16.06 3,401,348 -0.18(-1.12%)
Feb 15, 2023 16.30 16.30 16.02 16.24 3,005,068 -0.29(-1.74%)
Feb 14, 2023 16.31 16.61 16.27 16.53 2,904,295 +0.09(+0.52%)
Feb 13, 2023 16.40 16.54 16.26 16.44 3,401,185 -0.10(-0.58%)
Feb 10, 2023 16.06 16.54 16.06 16.54 91,758,528 +0.69(+4.36%)
Feb 09, 2023 16.01 16.07 15.83 15.85 10,208,350 -0.16(-1.02%)
Feb 08, 2023 16.20 16.27 15.86 16.01 10,183,272 -0.17(-1.07%)
Feb 07, 2023 15.79 16.23 15.68 16.18 2,242,745 +0.51(+3.24%)
Feb 06, 2023 15.94 16.01 15.55 15.67 1,207,910 -0.26(-1.62%)
Feb 03, 2023 16.08 16.33 15.90 15.93 2,633,479 -0.12(-0.78%)
Feb 02, 2023 16.30 16.31 15.89 16.06 1,195,948 -0.21(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.